| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.60 | 0.43% | 1,447,100 | 73,385 | 10.8 |
138.20
147.60
138.60
|
|
2 tháng
(2026-08-10) |
-7.10 | -4.77% | 2,700,800 | -20,815 | -2.9 |
138.20
149.40
138.60
|
|
3 tháng
(2026-07-10) |
-4.40 | -3.01% | 5,830,800 | 731,285 | 112.3 |
138.20
154.90
138.60
|
|
6 tháng
(2026-04-13) |
14.95 | 11.80% | 15,904,500 | 1,515,985 | 238.9 |
126.75
154.90
138.60
|
|
12 tháng
(2025-10-13) |
11.13 | 8.52% | 38,081,300 | -2,184,915 | -282.4 |
114.64
178.58
138.60
|
|
24 tháng
(2024-10-18) |
34.69 | 32.41% | 86,604,000 | 342,964 | -65.5 |
92.95
178.58
138.60
|
|
36 tháng
(2023-10-24) |
78.89 | 125.60% | 143,227,500 | 1,531,327 | 49.2 |
57.87
178.58
138.60
|
|
60 tháng
(2021-11-03) |
103.48 | 270.73% | 214,813,600 | 1,017,650 | 10.1 |
34.62
178.58
138.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
138.60
|
27,800 | 138.10 | 139.30 | 138.10 | 0 | 5,600 | 0 |
| 22/10/2026 |
138.10
|
147,200 | 138.20 | 141 | 138 | 17,610 | 80,800 | 0 |
| 21/10/2026 |
138
|
108,800 | 137.70 | 138.60 | 137.60 | 111 | 71,900 | 0 |
| 20/10/2026 |
137.50
|
94,800 | 137.50 | 138.80 | 137.10 | 400 | 24,200 | 0 |
| 19/10/2026 |
138
|
197,100 | 140.50 | 141 | 137.60 | 18,310 | 100,400 | 0 |
| 16/10/2026 |
140.50
|
26,500 | 141 | 141.50 | 140.50 | 1,800 | 14,310 | 0 |
| 15/10/2026 |
140.70
|
33,200 | 140.80 | 141.50 | 140.20 | 200 | 8,696 | 0 |
| 14/10/2026 |
140.60
|
72,400 | 141.60 | 141.60 | 140.40 | 10,000 | 21,248 | 0 |
| 13/10/2026 |
141.60
|
37,900 | 142 | 142.50 | 141.30 | 1,300 | 10,000 | 0 |
| 12/10/2026 |
142
|
43,200 | 142.20 | 142.80 | 141.70 | 6,000 | 18,618 | 0 |
| 09/10/2026 |
142.10
|
58,700 | 141.70 | 143 | 141.50 | 2,300 | 16,500 | -2.0 |
| 08/10/2026 |
141.70
|
41,800 | 142.70 | 143.10 | 141.50 | 5,700 | 3,800 | 0.3 |
| 07/10/2026 |
142.70
|
46,000 | 141.90 | 143.40 | 141.50 | 4,800 | 6,800 | -0.3 |
| 06/10/2026 |
141.90
|
25,800 | 143.10 | 143.10 | 141.50 | 5,100 | 5,100 | 0.0 |
| 05/10/2026 |
142.50
|
32,500 | 141 | 142.90 | 141 | 12,600 | 1,000 | 1.6 |
| 02/10/2026 |
141
|
94,600 | 143.10 | 143.10 | 141 | 4,500 | 34,600 | -4.3 |
| 01/10/2026 |
143.10
|
23,800 | 143 | 143.90 | 142.90 | 2,100 | 2,800 | -0.1 |
| 30/09/2026 |
143.10
|
50,000 | 142.90 | 144.20 | 142.90 | 13,600 | 4,700 | 1.3 |
| 29/09/2026 |
142.90
|
35,400 | 143.10 | 143.80 | 142.60 | 9,000 | 3,100 | 0.8 |
| 28/09/2026 |
143.10
|
78,600 | 145.10 | 145.20 | 142.30 | 16,200 | 7,800 | 1.2 |
| 25/09/2026 |
145
|
47,100 | 146.10 | 146.90 | 144.70 | 3,700 | 3,300 | 0.1 |
| 24/09/2026 |
146
|
98,100 | 145.20 | 146.50 | 145 | 19,200 | 1,500 | 2.6 |
| 23/09/2026 |
145.30
|
106,500 | 144 | 146.40 | 144 | 22,900 | 2,000 | 3.0 |
| 22/09/2026 |
144.10
|
30,300 | 143.20 | 144.40 | 143.20 | 6,300 | 2,000 | 0.6 |
| 21/09/2026 |
143.50
|
46,400 | 143.50 | 144.60 | 143.50 | 100 | 5,000 | -0.7 |
| 18/09/2026 |
143.50
|
41,700 | 143.70 | 144.30 | 143.50 | 1,600 | 5,200 | -0.5 |
| 17/09/2026 |
143.70
|
51,200 | 143.70 | 145.40 | 143.60 | 700 | 12,000 | -1.6 |
| 16/09/2026 |
146.90
|
133,700 | 145 | 146.90 | 143.40 | 70,300 | 19,600 | 7.5 |
| 15/09/2026 |
147.60
|
113,300 | 138.20 | 147.60 | 138.20 | 83,300 | 6,700 | 11.3 |
| 14/09/2026 |
138.20
|
93,200 | 140 | 140.50 | 138 | 1,400 | 17,200 | -2.2 |
| 11/09/2026 |
140.30
|
42,600 | 142 | 142 | 140.30 | 1,100 | 18,900 | -2.5 |
| 10/09/2026 |
142
|
59,600 | 140.30 | 143.50 | 140.30 | 5,400 | 9,800 | -0.6 |
| 09/09/2026 |
140.20
|
89,500 | 140.60 | 141.20 | 140.10 | 2,400 | 41,700 | -5.5 |
| 08/09/2026 |
141.10
|
65,400 | 141.50 | 142 | 140.50 | 2,200 | 6,200 | -0.6 |
| 07/09/2026 |
142
|
82,000 | 143 | 143 | 142 | 6,600 | 2,200 | 0.6 |
| 04/09/2026 |
143
|
71,300 | 143.90 | 144.10 | 143 | 1,900 | 9,800 | -1.1 |
| 03/09/2026 |
143.90
|
43,500 | 144.80 | 144.80 | 143.30 | 8,500 | 9,300 | -0.1 |
| 28/08/2026 |
144.80
|
33,700 | 144 | 144.90 | 143.10 | 9,000 | 3,300 | 0.8 |
| 27/08/2026 |
144
|
79,700 | 144.30 | 145.40 | 143.30 | 15,500 | 4,100 | 1.6 |
| 26/08/2026 |
144.20
|
116,400 | 144.50 | 144.90 | 142.80 | 14,800 | 24,600 | -1.4 |
| 25/08/2026 |
144.50
|
66,500 | 144.70 | 145.40 | 144.50 | 100 | 30,900 | -4.5 |
| 24/08/2026 |
144.70
|
54,300 | 146.90 | 146.90 | 144.60 | 200 | 8,900 | -1.3 |
| 21/08/2026 |
145.50
|
88,200 | 143.70 | 145.50 | 143 | 5,000 | 3,100 | 0.3 |
| 20/08/2026 |
143.60
|
55,500 | 144 | 144.90 | 143 | 2,000 | 7,800 | -0.8 |
| 19/08/2026 |
144
|
82,700 | 146.20 | 146.20 | 143.80 | 1,800 | 14,200 | -1.8 |
| 18/08/2026 |
146.10
|
52,800 | 145.30 | 146.50 | 145.30 | 900 | 18,000 | -2.5 |
| 17/08/2026 |
145.60
|
62,700 | 147.20 | 147.40 | 145.50 | 1,500 | 13,600 | -1.8 |
| 14/08/2026 |
147.20
|
121,500 | 149.70 | 149.70 | 146.70 | 3,800 | 29,900 | -3.8 |
| 13/08/2026 |
149.40
|
72,400 | 148.70 | 150.90 | 148.60 | 12,300 | 1,000 | 1.7 |
| 12/08/2026 |
148.50
|
49,200 | 149.90 | 149.90 | 148.50 | 1,500 | 11,500 | -1.5 |
| 11/08/2026 |
149
|
63,100 | 148.70 | 149.80 | 148.30 | 10,000 | 2,500 | 1.1 |
| 10/08/2026 |
148.80
|
58,200 | 149.80 | 150.20 | 148 | 12,600 | 7,500 | 0.8 |
| 07/08/2026 |
148.80
|
66,600 | 148.20 | 150 | 147.60 | 4,800 | 21,000 | -2.4 |
| 06/08/2026 |
147.60
|
159,700 | 149.30 | 149.30 | 146.40 | 2,800 | 94,500 | -13.5 |
| 05/08/2026 |
149.20
|
84,500 | 150 | 150.30 | 148.70 | 3,500 | 29,000 | -3.8 |
| 04/08/2026 |
149.80
|
132,900 | 152.80 | 152.80 | 149.40 | 9,900 | 30,700 | -3.1 |
| 03/08/2026 |
151.60
|
90,200 | 153 | 153.50 | 151.50 | 24,600 | 12,700 | 1.8 |
| 31/07/2026 |
153.30
|
275,400 | 149 | 153.30 | 148.50 | 41,200 | 6,500 | 5.3 |
| 30/07/2026 |
148.10
|
57,100 | 147.80 | 148.90 | 147.20 | 5,900 | 3,400 | 0.4 |
| 29/07/2026 |
148.10
|
39,800 | 148.20 | 149.80 | 147 | 6,500 | 7,500 | -0.1 |
| 28/07/2026 |
148.10
|
79,600 | 148 | 149.90 | 146.70 | 12,700 | 7,300 | 0.8 |
| 27/07/2026 |
148.50
|
60,600 | 150.30 | 151.50 | 148.50 | 13,200 | 10,500 | 0.4 |
| 24/07/2026 |
150
|
46,500 | 151.20 | 151.20 | 148.50 | 10,500 | 16,900 | -1.0 |
| 23/07/2026 |
151.30
|
219,700 | 150.60 | 151.60 | 145.80 | 117,000 | 55,800 | 9.3 |
| 22/07/2026 |
151
|
202,800 | 152.50 | 152.70 | 148 | 101,700 | 57,900 | 6.6 |
| 21/07/2026 |
152.70
|
344,000 | 154.90 | 155.90 | 151.50 | 236,600 | 85,100 | 23.3 |
| 20/07/2026 |
154.90
|
280,800 | 152 | 156 | 150 | 144,900 | 10,900 | 20.6 |
| 17/07/2026 |
151.60
|
89,000 | 150.50 | 151.60 | 149 | 36,700 | 23,600 | 2.0 |
| 16/07/2026 |
151.40
|
87,500 | 153.50 | 153.90 | 150.10 | 27,200 | 25,400 | 0.3 |
| 15/07/2026 |
153.50
|
391,000 | 151.20 | 154.50 | 151.20 | 271,800 | 10,300 | 40.1 |
| 14/07/2026 |
150.90
|
199,800 | 148.60 | 151.80 | 148.60 | 147,500 | 36,500 | 16.7 |
| 13/07/2026 |
148.60
|
178,600 | 146.20 | 153.60 | 145.50 | 94,200 | 15,800 | 11.6 |
| 10/07/2026 |
146.10
|
43,900 | 145.50 | 148 | 145 | 10,700 | 10,500 | 0.0 |
| 09/07/2026 |
145.50
|
213,100 | 146 | 146.90 | 144 | 46,600 | 41,200 | 0.8 |
| 08/07/2026 |
147
|
143,400 | 149.60 | 151 | 147 | 14,500 | 73,300 | -8.7 |
| 07/07/2026 |
149.60
|
60,000 | 149 | 150.40 | 149 | 21,100 | 1,300 | 3.0 |
| 06/07/2026 |
149
|
116,800 | 153.60 | 154.20 | 148.40 | 28,700 | 4,300 | 3.7 |
| 03/07/2026 |
153.60
|
85,800 | 155 | 155 | 153.20 | 53,400 | 3,300 | 7.7 |
| 02/07/2026 |
154.50
|
178,900 | 152 | 155 | 152 | 99,900 | 24,300 | 11.7 |
| 01/07/2026 |
152.90
|
71,900 | 152.30 | 154.60 | 152.30 | 17,400 | 4,500 | 2.0 |
| 30/06/2026 |
152.90
|
87,700 | 154 | 154 | 152.90 | 17,100 | 6,100 | 1.7 |
| 29/06/2026 |
154
|
150,300 | 151.80 | 154.40 | 150.10 | 91,600 | 35,300 | 8.6 |
| 26/06/2026 |
153
|
362,000 | 150 | 154 | 149.50 | 221,200 | 30,300 | 29.0 |
| 25/06/2026 |
151
|
323,300 | 148.30 | 151.90 | 148.30 | 203,100 | 53,300 | 22.6 |
| 24/06/2026 |
148.10
|
103,700 | 146.40 | 148.30 | 145 | 29,800 | 16,000 | 2.0 |
| 23/06/2026 |
146.40
|
108,900 | 150.20 | 150.80 | 146.20 | 25,000 | 43,000 | -2.7 |
| 22/06/2026 |
151.50
|
367,500 | 145.50 | 152.50 | 145.50 | 192,800 | 24,100 | 25.3 |
| 19/06/2026 |
145.20
|
94,200 | 147 | 147 | 144.20 | 15,600 | 1,500 | 2.0 |
| 18/06/2026 |
147
|
131,500 | 148 | 148 | 145.60 | 26,100 | 24,900 | 0.2 |
| 17/06/2026 |
147.40
|
220,000 | 140.30 | 147.40 | 140.30 | 13,600 | 600 | 1.9 |
| 16/06/2026 |
142
|
192,500 | 137.90 | 142 | 137.90 | 25,200 | 42,200 | -2.4 |
| 15/06/2026 |
137.90
|
113,800 | 137 | 139.30 | 137 | 16,700 | 25,200 | -1.2 |
| 12/06/2026 |
135
|
81,900 | 135.30 | 138 | 135 | 11,300 | 23,300 | -1.6 |
| 11/06/2026 |
135.20
|
24,500 | 135.80 | 135.80 | 135.10 | 5,200 | 6,200 | -0.1 |
| 10/06/2026 |
135.20
|
107,300 | 133 | 135.70 | 132.90 | 2,800 | 35,200 | -4.4 |
| 09/06/2026 |
132.50
|
42,100 | 131.80 | 132.70 | 131.80 | 4,100 | 12,900 | -1.2 |
| 08/06/2026 |
131.90
|
68,000 | 133.30 | 133.30 | 131.60 | 900 | 13,100 | -1.6 |
| 05/06/2026 |
133.60
|
144,700 | 136 | 136 | 133.50 | 3,300 | 55,200 | -7.0 |
| 04/06/2026 |
135.10
|
92,400 | 135.30 | 135.30 | 134.90 | 8,900 | 72,200 | -8.5 |
| 03/06/2026 |
135.30
|
52,500 | 136.50 | 136.90 | 135.10 | 1,500 | 18,700 | -2.3 |